Alpha Divisions PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.510	0.510	0.480	0.480	0.480	10,937,400
2026-01-21	0.520	0.530	0.500	0.510	0.510	9,042,805
2026-01-20	0.500	0.520	0.500	0.520	0.520	9,944,507
2026-01-19	0.500	0.500	0.490	0.500	0.500	9,152,700
2026-01-16	0.510	0.520	0.500	0.500	0.500	9,971,310
2026-01-15	0.510	0.520	0.500	0.510	0.510	8,612,600
2026-01-14	0.520	0.520	0.500	0.500	0.500	17,679,510
2026-01-13	0.500	0.550	0.480	0.510	0.510	30,952,289
2026-01-12	0.490	0.500	0.480	0.480	0.480	4,346,555
2026-01-09	0.500	0.500	0.480	0.490	0.490	11,368,010
2026-01-08	0.480	0.510	0.470	0.490	0.490	15,943,450
2026-01-07	0.490	0.500	0.470	0.480	0.480	18,210,920
2026-01-06	0.540	0.560	0.490	0.490	0.490	37,666,648
2026-01-05	0.500	0.530	0.490	0.520	0.520	26,827,029
2025-12-30	0.510	0.510	0.480	0.490	0.490	19,277,260
2025-12-29	0.510	0.530	0.500	0.500	0.500	46,089,910
2025-12-26	0.470	0.500	0.470	0.490	0.490	30,320,939
2025-12-25	0.490	0.530	0.470	0.470	0.470	92,636,430
2025-12-24	0.530	0.600	0.460	0.490	0.490	147,156,188
2025-12-23	0.440	0.530	0.440	0.500	0.500	94,501,484
2025-12-22	0.370	0.440	0.370	0.430	0.430	36,912,727
2025-12-19	0.340	0.380	0.340	0.360	0.360	7,355,537
2025-12-18	0.340	0.350	0.340	0.350	0.350	501,400,312
2025-12-17	0.350	0.350	0.340	0.340	0.340	389,600
2025-12-16	0.350	0.350	0.340	0.340	0.340	300,700
2025-12-15	0.340	0.350	0.330	0.350	0.350	462,900
2025-12-12	0.340	0.350	0.330	0.350	0.350	2,221,600
2025-12-11	0.330	0.340	0.330	0.340	0.340	215,300
2025-12-09	0.340	0.340	0.330	0.330	0.330	1,394,531
2025-12-08	0.340	0.350	0.340	0.350	0.350	2,572,700
2025-12-04	0.340	0.350	0.340	0.350	0.350	460,800
2025-12-03	0.340	0.350	0.340	0.350	0.350	1,498,500
2025-12-02	0.360	0.360	0.330	0.330	0.330	4,594,700
2025-12-01	0.340	0.360	0.340	0.350	0.350	1,766,500
2025-11-28	0.360	0.370	0.340	0.360	0.360	6,898,100
2025-11-27	0.360	0.370	0.340	0.360	0.360	3,832,180
2025-11-26	0.350	0.350	0.340	0.350	0.350	2,137,500
2025-11-25	0.350	0.360	0.330	0.350	0.350	9,647,625
2025-11-24	0.340	0.350	0.340	0.340	0.340	1,585,300
2025-11-21	0.340	0.340	0.330	0.340	0.340	3,656,300
2025-11-20	0.340	0.350	0.330	0.330	0.330	3,988,912
2025-11-19	0.340	0.350	0.330	0.340	0.340	3,029,309
2025-11-18	0.340	0.350	0.330	0.340	0.340	5,657,708
2025-11-17	0.340	0.350	0.330	0.350	0.350	1,924,625
2025-11-14	0.340	0.350	0.330	0.330	0.330	2,987,538
2025-11-13	0.320	0.350	0.320	0.340	0.340	2,326,504
2025-11-12	0.340	0.350	0.320	0.320	0.320	3,645,300
2025-11-11	0.340	0.350	0.330	0.350	0.350	3,239,102
2025-11-10	0.350	0.350	0.330	0.340	0.340	2,774,610
2025-11-07	0.330	0.350	0.320	0.350	0.350	5,192,357
2025-11-06	0.330	0.330	0.320	0.330	0.330	475,900
2025-11-05	0.320	0.330	0.310	0.330	0.330	2,565,422
2025-11-04	0.310	0.320	0.300	0.310	0.310	1,324,100
2025-11-03	0.330	0.340	0.300	0.300	0.300	1,525,236
2025-10-31	0.310	0.330	0.310	0.320	0.320	1,193,030
2025-10-30	0.300	0.310	0.300	0.310	0.310	696,601
2025-10-29	0.330	0.330	0.290	0.290	0.290	5,805,606
2025-10-28	0.330	0.340	0.320	0.320	0.320	1,090,901
2025-10-27	0.340	0.340	0.320	0.320	0.320	2,782,553
2025-10-24	0.340	0.350	0.330	0.340	0.340	2,705,726

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.